股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
东方证券( 600958.SH 上证)
板块 :证券   次新股   上证50   上证180   
所属成分指数: 上证180上证50沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-11-219.609.739.599.67-0.10%-0.02%-1.42%6,292,20060,860,00060%9.67-0.69%9.730.15%9.66-0.20%9.81-0.47%-0.34%
2019-11-209.809.849.659.68-1.33%-0.61%-1.78%7,470,20072,755,00067%9.74-0.17%9.710.72%9.68-0.16%9.86-0.32%-0.29%
2019-11-199.649.829.619.811.55%0.55%-0.78%7,944,60077,510,00071%9.761.21%9.64-0.08%9.70-0.31%9.89-0.68%-0.26%
2019-11-189.559.709.529.661.15%0.22%-2.96%8,044,90077,548,00063%9.640.60%9.65-0.49%9.73-0.76%9.96-0.38%-0.17%
2019-11-159.739.749.519.55-1.75%-0.33%-4.43%14,559,100139,501,000109%9.58-1.78%9.70-1.19%9.80-1.22%9.99-0.52%-0.12%
2019-11-149.789.809.729.72-0.31%-0.37%-3.24%10,303,600100,521,00079%9.76-0.30%9.81-0.90%9.92-0.71%10.05-0.24%-0.09%
2019-11-139.969.969.719.75-1.42%-0.36%-3.17%12,146,700118,861,00096%9.79-1.27%9.90-1.15%9.99-0.70%10.07-0.24%-0.09%
2019-11-129.919.959.879.89-0.30%-0.21%-2.01%9,841,70097,543,00078%9.91-0.87%10.02-0.62%10.06-0.72%10.09-0.24%-0.10%
2019-11-1110.0010.089.909.92-1.29%-0.78%-1.95%13,996,300139,935,000111%10.00-1.35%10.08-0.54%10.14-0.31%10.12-0.30%-0.09%
2019-11-0810.2310.2510.0510.05-0.59%-0.84%-0.96%11,224,400113,764,00088%10.140.13%10.14-0.45%10.170.17%10.150.01%-0.10%
2019-11-0710.0810.1510.0610.110.00%-0.12%-0.35%13,094,000132,532,000100%10.12-0.33%10.18-0.09%10.150.09%10.150.00%-0.12%
2019-11-0610.2110.2310.1010.11-1.27%-0.44%-0.35%9,186,90093,292,00072%10.16-0.72%10.190.33%10.140.21%10.150.03%-0.13%
2019-11-0510.1510.3110.1010.241.19%0.11%0.96%21,197,700216,838,000170%10.230.80%10.160.77%10.120.27%10.140.18%-0.13%
2019-11-0410.0610.2110.0610.120.40%-0.28%-0.05%12,084,100122,627,000108%10.151.06%10.080.42%10.09-0.31%10.130.11%-0.14%
2019-11-0110.0510.139.9610.080.80%0.38%-0.34%12,323,600123,749,000110%10.040.11%10.04-0.54%10.12-0.18%10.11-0.17%-0.17%
2019-10-3110.0310.099.9810.000.00%-0.31%-1.29%7,850,80078,748,00068%10.03-0.06%10.09-0.77%10.14-0.09%10.13-0.25%-0.18%
2019-10-3010.0810.139.9810.00-1.19%-0.37%-1.54%11,933,200119,769,000100%10.04-1.49%10.17-0.23%10.15-0.18%10.16-0.36%-0.17%
2019-10-2910.3110.3210.1110.12-1.84%-0.68%-0.72%11,570,800117,899,00095%10.19-0.62%10.190.19%10.170.12%10.19-0.12%-0.15%
2019-10-2810.2010.3710.1510.311.28%0.56%1.03%15,819,400162,197,000127%10.251.18%10.170.51%10.160.53%10.21-0.44%-0.18%
2019-10-2510.1510.2310.0210.180.30%0.46%-0.68%15,487,200156,925,000117%10.130.24%10.120.11%10.10-0.14%10.25-0.20%-0.14%
2019-10-2410.0710.1710.0410.150.89%0.41%-1.17%9,685,50097,911,00072%10.11-0.02%10.110.27%10.12-0.44%10.27-0.08%-0.16%
2019-10-2310.2010.2010.0410.06-0.89%-0.50%-2.12%7,127,30072,061,00053%10.11-0.01%10.08-0.38%10.16-0.54%10.280.03%-0.19%
2019-10-2210.0510.1710.0510.150.59%0.38%-1.22%7,632,80077,184,00056%10.110.67%10.12-0.60%10.22-0.26%10.280.06%-0.24%
2019-10-2110.0010.139.9410.090.40%0.45%-1.74%11,126,500111,761,00078%10.05-1.31%10.18-0.95%10.24-0.97%10.27-0.22%-0.32%
2019-10-1810.3310.3510.0510.05-2.43%-1.26%-2.35%16,058,500163,445,000112%10.18-1.48%10.28-0.41%10.34-0.25%10.29-0.25%-0.38%
2019-10-1710.3010.4410.2710.30-0.19%-0.30%-0.17%10,661,500110,140,00078%10.33-0.16%10.32-0.72%10.370.14%10.32-0.16%-0.42%
2019-10-1610.2810.4210.2710.320.78%-0.26%-0.15%16,421,100169,910,000113%10.350.57%10.400.12%10.360.30%10.34-0.16%-0.51%
2019-10-1510.4210.4310.2110.24-1.82%-0.47%-1.07%14,322,100147,350,00099%10.29-2.07%10.390.06%10.330.31%10.35-0.36%-0.53%
2019-10-1410.4810.6310.4010.431.07%-0.71%0.40%22,041,800231,540,000149%10.511.94%10.381.51%10.290.67%10.39-0.02%-0.50%
2019-10-1110.2610.4110.1510.320.00%0.15%-0.67%15,793,600162,760,000104%10.310.97%10.230.81%10.23-0.22%10.39-0.45%-0.49%